Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 46.59 | 46.72 | 46.52 | 46.70 | 1,003,199 | +0.20(+0.43%) |
Aug 22, 2024 | 46.62 | 46.62 | 46.44 | 46.50 | 1,337,752 | -0.20(-0.43%) |
Aug 21, 2024 | 46.62 | 46.76 | 46.55 | 46.70 | 1,696,637 | +0.13(+0.28%) |
Aug 20, 2024 | 46.55 | 46.65 | 46.50 | 46.57 | 1,194,831 | +0.12(+0.26%) |
Aug 19, 2024 | 46.40 | 46.51 | 46.36 | 46.45 | 1,082,094 | +0.07(+0.15%) |
Aug 16, 2024 | 46.39 | 46.41 | 46.25 | 46.38 | 1,042,768 | +0.09(+0.19%) |
Aug 15, 2024 | 46.17 | 46.29 | 46.15 | 46.29 | 1,219,078 | -0.15(-0.32%) |
Aug 14, 2024 | 46.39 | 46.51 | 46.38 | 46.44 | 1,299,257 | +0.08(+0.17%) |
Aug 13, 2024 | 46.38 | 46.44 | 46.28 | 46.36 | 1,072,618 | +0.18(+0.39%) |
Aug 12, 2024 | 46.10 | 46.22 | 46.03 | 46.18 | 987,016 | +0.07(+0.15%) |
Aug 09, 2024 | 46.14 | 46.24 | 46.06 | 46.11 | 1,426,813 | +0.18(+0.39%) |
Aug 08, 2024 | 45.92 | 46.03 | 45.86 | 45.93 | 1,336,239 | -0.07(-0.15%) |
Aug 07, 2024 | 46.11 | 46.11 | 45.94 | 46.00 | 2,403,651 | -0.13(-0.28%) |
Aug 06, 2024 | 46.32 | 46.39 | 46.10 | 46.13 | 1,694,110 | -0.27(-0.58%) |
Aug 05, 2024 | 46.70 | 46.71 | 46.27 | 46.40 | 1,981,090 | -0.08(-0.17%) |
Aug 02, 2024 | 46.28 | 46.49 | 46.23 | 46.48 | 1,752,747 | +0.53(+1.15%) |
Aug 01, 2024 | 45.92 | 46.03 | 45.84 | 45.95 | 1,669,736 | +0.14(+0.31%) |
Jul 31, 2024 | 45.66 | 45.81 | 45.59 | 45.81 | 2,352,907 | +0.27(+0.59%) |
Jul 30, 2024 | 45.55 | 45.65 | 45.43 | 45.54 | 1,230,549 | +0.05(+0.12%) |
Jul 29, 2024 | 45.51 | 45.56 | 45.43 | 45.48 | 847,380 | +0.06(+0.13%) |
Jul 26, 2024 | 45.42 | 45.44 | 45.28 | 45.43 | 800,333 | +0.20(+0.44%) |
Jul 25, 2024 | 45.24 | 45.35 | 45.19 | 45.23 | 1,556,027 | +0.08(+0.18%) |
Jul 24, 2024 | 45.37 | 45.38 | 45.15 | 45.15 | 1,494,558 | -0.14(-0.31%) |
Jul 23, 2024 | 45.32 | 45.37 | 45.28 | 45.29 | 1,504,656 | +0.01(+0.02%) |
Jul 22, 2024 | 45.35 | 45.73 | 45.21 | 45.28 | 1,318,980 | -0.01(-0.02%) |
Jul 19, 2024 | 45.35 | 45.35 | 45.25 | 45.29 | 934,560 | -0.07(-0.15%) |
Jul 18, 2024 | 45.43 | 45.50 | 45.31 | 45.36 | 1,448,231 | -0.18(-0.39%) |
Jul 17, 2024 | 45.45 | 45.56 | 45.38 | 45.53 | 1,680,707 | +0.03(+0.07%) |
Jul 16, 2024 | 45.40 | 45.51 | 45.35 | 45.50 | 1,478,831 | +0.20(+0.44%) |
Jul 15, 2024 | 45.34 | 45.45 | 45.29 | 45.31 | 895,952 | -0.15(-0.33%) |
Jul 12, 2024 | 45.38 | 45.46 | 45.32 | 45.46 | 840,234 | +0.10(+0.22%) |
Jul 11, 2024 | 45.36 | 45.43 | 45.32 | 45.36 | 1,067,724 | +0.25(+0.55%) |
Jul 10, 2024 | 45.09 | 45.13 | 45.02 | 45.11 | 866,402 | +0.07(+0.15%) |
Jul 09, 2024 | 45.04 | 45.07 | 44.95 | 45.04 | 1,635,023 | -0.08(-0.18%) |
Jul 08, 2024 | 45.09 | 45.14 | 45.03 | 45.12 | 1,009,399 | +0.03(+0.07%) |
Jul 05, 2024 | 45.10 | 45.12 | 44.98 | 45.09 | 1,630,737 | +0.17(+0.38%) |
Jul 03, 2024 | 44.75 | 44.92 | 44.68 | 44.92 | 962,579 | +0.29(+0.65%) |
Jul 02, 2024 | 44.62 | 44.66 | 44.56 | 44.63 | 898,946 | +0.16(+0.36%) |
Jul 01, 2024 | 44.56 | 44.67 | 44.46 | 44.47 | 1,239,221 | -0.28(-0.62%) |
Jun 28, 2024 | 45.02 | 45.13 | 44.74 | 44.75 | 1,127,046 | -0.21(-0.47%) |
Jun 27, 2024 | 44.94 | 44.99 | 44.92 | 44.96 | 972,898 | +0.10(+0.22%) |
Jun 26, 2024 | 44.85 | 44.91 | 44.84 | 44.86 | 2,693,040 | -0.22(-0.48%) |
Jun 25, 2024 | 45.06 | 45.09 | 45.01 | 45.07 | 761,332 | +0.00(+0.00%) |
Jun 24, 2024 | 45.06 | 45.08 | 45.00 | 45.07 | 776,651 | +0.03(+0.07%) |
Jun 21, 2024 | 45.10 | 45.10 | 44.96 | 45.05 | 764,832 | +0.02(+0.04%) |
Jun 20, 2024 | 44.93 | 45.04 | 44.89 | 45.03 | 1,019,821 | -0.10(-0.22%) |
Jun 18, 2024 | 44.98 | 45.12 | 44.98 | 45.12 | 952,375 | +0.20(+0.44%) |
Jun 17, 2024 | 44.93 | 44.94 | 44.85 | 44.93 | 701,691 | -0.15(-0.33%) |
Jun 14, 2024 | 45.05 | 45.10 | 45.03 | 45.07 | 880,601 | +0.04(+0.09%) |
Jun 13, 2024 | 45.03 | 45.07 | 44.91 | 45.04 | 727,309 | +0.20(+0.44%) |
Jun 12, 2024 | 44.96 | 45.04 | 44.82 | 44.84 | 999,460 | +0.18(+0.40%) |
Jun 11, 2024 | 44.49 | 44.66 | 44.45 | 44.66 | 1,115,414 | +0.21(+0.47%) |
Jun 10, 2024 | 44.48 | 44.48 | 44.39 | 44.45 | 962,076 | -0.05(-0.11%) |
Jun 07, 2024 | 44.52 | 44.55 | 44.47 | 44.50 | 754,024 | -0.37(-0.82%) |
Jun 06, 2024 | 44.86 | 44.89 | 44.78 | 44.87 | 963,095 | -0.01(-0.02%) |
Jun 05, 2024 | 44.84 | 44.88 | 44.68 | 44.88 | 948,383 | +0.12(+0.27%) |
Jun 04, 2024 | 44.66 | 44.79 | 44.64 | 44.76 | 1,145,592 | +0.20(+0.45%) |